Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belmond Ltd (NY: BEL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.25 18.50 18.20 18.25 1,214,300 -0.05(-0.27%)
Sep 27, 2018 18.20 18.59 18.00 18.30 1,441,759 +0.00(+0.00%)
Sep 26, 2018 17.55 18.55 17.40 18.30 1,473,719 +0.80(+4.57%)
Sep 25, 2018 16.95 17.60 16.90 17.50 912,248 +0.60(+3.55%)
Sep 24, 2018 16.95 17.04 16.77 16.90 626,314 -0.10(-0.59%)
Sep 21, 2018 17.15 17.15 16.70 17.00 1,620,700 -0.05(-0.29%)
Sep 20, 2018 17.05 17.15 16.95 17.05 953,086 +0.05(+0.29%)
Sep 19, 2018 17.05 17.10 16.90 17.00 1,231,917 +0.00(+0.00%)
Sep 18, 2018 16.90 17.10 16.85 17.00 900,838 +0.05(+0.29%)
Sep 17, 2018 16.95 17.10 16.93 16.95 881,917 -0.05(-0.29%)
Sep 14, 2018 16.80 17.07 16.75 17.00 761,100 +0.20(+1.19%)
Sep 13, 2018 16.75 16.90 16.25 16.80 732,631 +0.10(+0.60%)
Sep 12, 2018 16.60 16.80 16.50 16.70 833,059 +0.05(+0.30%)
Sep 11, 2018 16.65 16.95 16.55 16.65 697,610 -0.15(-0.89%)
Sep 10, 2018 16.65 16.95 16.55 16.80 904,681 +0.25(+1.51%)
Sep 07, 2018 16.70 16.75 16.40 16.55 720,200 -0.10(-0.60%)
Sep 06, 2018 17.00 17.00 16.65 16.65 647,135 -0.25(-1.48%)
Sep 05, 2018 16.85 17.00 16.65 16.90 1,358,711 +0.00(+0.00%)
Sep 04, 2018 16.75 16.90 16.65 16.90 539,360 +0.15(+0.90%)
Aug 31, 2018 16.75 16.75 16.75 0 +0.15(+0.90%)
Aug 30, 2018 16.45 16.70 16.32 16.60 441,994 +0.10(+0.61%)
Aug 29, 2018 16.50 16.65 16.45 16.50 559,217 +0.00(+0.00%)
Aug 28, 2018 16.35 16.52 16.20 16.50 800,424 +0.10(+0.61%)
Aug 27, 2018 16.10 16.50 15.95 16.40 739,866 +0.30(+1.86%)
Aug 24, 2018 16.10 16.18 15.90 16.10 575,300 +0.00(+0.00%)
Aug 23, 2018 16.30 16.40 16.05 16.10 637,733 -0.25(-1.53%)
Aug 22, 2018 16.15 16.55 15.97 16.35 1,152,236 +0.20(+1.24%)
Aug 21, 2018 16.00 16.20 15.90 16.15 836,802 +0.20(+1.25%)
Aug 20, 2018 16.05 16.05 15.85 15.95 438,802 -0.10(-0.62%)
Aug 17, 2018 16.00 16.05 15.65 16.05 863,700 +0.10(+0.63%)
Aug 16, 2018 15.95 15.95 15.50 15.95 759,359 +0.05(+0.31%)
Aug 15, 2018 15.90 15.95 15.55 15.90 914,831 -0.05(-0.31%)
Aug 14, 2018 15.75 16.00 15.65 15.95 982,915 +0.25(+1.59%)
Aug 13, 2018 15.65 15.78 15.45 15.70 1,339,919 +0.15(+0.96%)
Aug 10, 2018 15.80 16.05 14.90 15.55 2,334,900 +0.45(+2.98%)
Aug 09, 2018 14.30 16.20 14.00 15.10 3,609,128 +3.95(+35.43%)
Aug 08, 2018 11.15 11.20 11.10 11.15 380,891 -0.05(-0.45%)
Aug 07, 2018 11.40 11.40 11.10 11.20 337,074 -0.15(-1.32%)
Aug 06, 2018 11.25 11.40 11.15 11.35 378,855 +0.15(+1.34%)
Aug 03, 2018 11.20 11.40 11.12 11.20 304,100 -0.05(-0.44%)
Aug 02, 2018 11.30 11.30 11.10 11.25 259,428 -0.05(-0.44%)
Aug 01, 2018 11.20 11.38 11.15 11.30 541,648 +0.05(+0.44%)
Jul 31, 2018 11.20 11.35 11.10 11.25 369,954 +0.05(+0.45%)
Jul 30, 2018 11.00 11.35 11.00 11.20 341,902 +0.20(+1.82%)
Jul 27, 2018 11.40 11.45 11.00 11.00 402,300 -0.35(-3.08%)
Jul 26, 2018 11.25 11.40 11.15 11.35 317,140 +0.15(+1.34%)
Jul 25, 2018 11.30 11.35 11.15 11.20 230,198 -0.05(-0.44%)
Jul 24, 2018 11.40 11.10 11.25 478,759 -0.05(-0.44%)
Jul 23, 2018 11.40 11.40 11.20 11.30 238,722 -0.05(-0.44%)
Jul 20, 2018 11.50 11.57 11.35 11.35 202,768 -0.10(-0.87%)
Jul 19, 2018 11.45 11.60 11.35 11.45 355,247 +0.00(+0.00%)
Jul 18, 2018 11.30 11.45 11.25 11.45 213,015 +0.15(+1.33%)
Jul 17, 2018 11.25 11.55 11.15 11.30 270,877 +0.00(+0.00%)
Jul 16, 2018 11.55 11.55 11.30 11.30 219,163 -0.20(-1.74%)
Jul 13, 2018 11.70 11.80 11.45 11.50 413,769 -0.20(-1.71%)
Jul 12, 2018 11.35 11.75 11.30 11.70 872,142 +0.40(+3.54%)
Jul 11, 2018 11.00 11.35 11.00 11.30 792,123 +0.30(+2.73%)
Jul 10, 2018 10.95 11.05 10.85 11.00 484,249 +0.10(+0.92%)
Jul 09, 2018 10.90 10.90 10.85 10.90 324,262 +0.10(+0.93%)
Jul 06, 2018 10.70 10.80 10.60 10.80 600,500 +0.15(+1.41%)
Jul 05, 2018 11.00 11.10 10.65 10.65 534,936 -0.30(-2.74%)
Jul 03, 2018 10.95 10.95 10.95 0 -0.25(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.